SPDR® NYSE Technology ETF (XNTK)
205.37
+2.61
(+1.29%)
USD |
NYSEARCA |
Nov 21, 16:00
205.77
+0.40
(+0.20%)
After-Hours: 20:00
XNTK Price: 205.37 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 202.64 | 205.87 | 202.47 | 205.37 | 4944.00 |
| Nov 20, 2024 | 202.53 | 203.00 | 200.12 | 202.76 | 20636.00 |
| Nov 19, 2024 | 200.97 | 203.13 | 200.74 | 202.88 | 3354.00 |
| Nov 18, 2024 | 201.06 | 202.34 | 200.56 | 202.22 | 7775.00 |
| Nov 15, 2024 | 202.13 | 203.10 | 200.00 | 200.85 | 11409.00 |
| Nov 14, 2024 | 206.56 | 207.53 | 205.33 | 205.33 | 2608.00 |
| Nov 13, 2024 | 206.78 | 207.50 | 206.73 | 206.74 | 4396.00 |
| Nov 12, 2024 | 208.38 | 208.48 | 207.37 | 207.61 | 11014.00 |
| Nov 11, 2024 | 208.00 | 208.02 | 206.40 | 207.48 | 7862.00 |
| Nov 08, 2024 | 207.12 | 207.70 | 206.63 | 207.17 | 7830.00 |
| Nov 07, 2024 | 206.12 | 207.80 | 206.12 | 207.80 | 4597.00 |
| Nov 06, 2024 | 203.22 | 205.00 | 201.90 | 204.71 | 9205.00 |
| Nov 05, 2024 | 197.25 | 199.28 | 197.25 | 199.07 | 7080.00 |
| Nov 04, 2024 | 197.34 | 197.73 | 196.33 | 196.68 | 7275.00 |
| Nov 01, 2024 | 195.91 | 197.98 | 195.90 | 196.90 | 4048.00 |
| Oct 31, 2024 | 194.99 | 195.37 | 194.57 | 195.31 | 5189.00 |
| Oct 30, 2024 | 201.30 | 201.44 | 199.78 | 199.78 | 3837.00 |
| Oct 29, 2024 | 199.92 | 202.93 | 199.92 | 202.49 | 5269.00 |
| Oct 28, 2024 | 201.26 | 201.26 | 199.85 | 199.85 | 6406.00 |
| Oct 25, 2024 | 200.10 | 201.80 | 200.10 | 200.21 | 3957.00 |
| Oct 24, 2024 | 198.53 | 199.10 | 198.36 | 198.93 | 4546.00 |
| Oct 23, 2024 | 200.28 | 200.28 | 196.69 | 197.36 | 3936.00 |
| Oct 22, 2024 | 200.53 | 200.71 | 200.20 | 200.68 | 3389.00 |
| Oct 21, 2024 | 199.83 | 202.33 | 199.05 | 200.85 | 5356.00 |
| Oct 18, 2024 | 201.36 | 201.36 | 200.45 | 200.61 | 2974.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
64.02
Minimum
Mar 16 2020
207.80
Maximum
Nov 07 2024
136.37
Average
138.54
Median